Skip to main content

Bioshares Biotech Clinical Trial (NY: BBC )

28.27 +1.30 (+4.83%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 31.97 32.66 31.88 32.66 263,703 +0.87(+2.74%)
Jul 30, 2018 32.05 32.20 31.64 31.79 536,078 -0.42(-1.30%)
Jul 27, 2018 33.27 33.27 31.90 32.21 11,200 -1.04(-3.12%)
Jul 26, 2018 33.39 33.72 33.14 33.25 6,902 -0.10(-0.30%)
Jul 25, 2018 33.59 33.89 33.35 33.35 6,671 +0.12(+0.35%)
Jul 24, 2018 34.17 34.32 33.12 33.23 16,247 -0.80(-2.35%)
Jul 23, 2018 33.85 34.09 33.63 34.03 69,118 +0.25(+0.74%)
Jul 20, 2018 34.03 34.24 33.78 33.78 13,357 -0.30(-0.88%)
Jul 19, 2018 33.44 34.08 33.44 34.08 15,231 +0.33(+0.98%)
Jul 18, 2018 33.93 33.93 33.49 33.75 4,156 -0.16(-0.47%)
Jul 17, 2018 33.80 34.08 33.80 33.91 9,181 +0.02(+0.06%)
Jul 16, 2018 34.49 34.55 33.63 33.89 14,399 -0.59(-1.71%)
Jul 13, 2018 34.45 34.55 34.30 34.48 6,974 +0.00(+0.00%)
Jul 12, 2018 34.46 34.51 34.30 34.48 7,672 +0.16(+0.47%)
Jul 11, 2018 34.15 34.42 34.13 34.32 4,055 -0.20(-0.58%)
Jul 10, 2018 34.78 34.91 34.23 34.52 7,920 -0.27(-0.78%)
Jul 09, 2018 34.92 35.26 34.45 34.79 31,914 +0.03(+0.09%)
Jul 06, 2018 33.81 34.76 33.81 34.76 14,616 +0.96(+2.84%)
Jul 05, 2018 33.88 34.07 33.54 33.80 7,043 +0.09(+0.26%)
Jul 03, 2018 33.71 33.71 33.71 0 +0.47(+1.43%)
Jul 02, 2018 32.56 33.24 32.48 33.24 3,341 +0.55(+1.67%)
Jun 29, 2018 32.53 33.00 32.50 32.69 6,815 +0.37(+1.15%)
Jun 28, 2018 32.50 32.50 31.60 32.32 18,706 +0.03(+0.09%)
Jun 27, 2018 33.60 33.84 32.29 32.29 16,318 -1.43(-4.24%)
Jun 26, 2018 33.58 34.12 33.41 33.72 11,832 -0.02(-0.07%)
Jun 25, 2018 34.32 34.32 33.52 33.74 17,609 -0.53(-1.53%)
Jun 22, 2018 34.74 34.74 33.85 34.27 18,251 -0.17(-0.49%)
Jun 21, 2018 35.47 35.47 34.44 34.44 27,894 -0.94(-2.66%)
Jun 20, 2018 35.10 35.51 35.10 35.38 15,123 +0.47(+1.33%)
Jun 19, 2018 34.55 34.92 34.54 34.91 6,818 +0.17(+0.50%)
Jun 18, 2018 35.00 35.16 34.69 34.74 11,398 -0.36(-1.03%)
Jun 15, 2018 35.24 35.14 35.10 8,219 -0.04(-0.11%)
Jun 14, 2018 35.13 35.14 34.87 35.14 6,104 +0.15(+0.43%)
Jun 13, 2018 34.64 35.16 34.53 34.99 19,113 +0.32(+0.92%)
Jun 12, 2018 34.68 34.81 34.47 34.67 7,717 +0.26(+0.76%)
Jun 11, 2018 34.33 34.93 34.21 34.41 12,770 -0.42(-1.21%)
Jun 08, 2018 34.57 34.86 34.56 34.83 20,918 +0.22(+0.64%)
Jun 07, 2018 35.02 35.18 34.36 34.61 7,524 -0.54(-1.54%)
Jun 06, 2018 35.15 29,735 +0.41(+1.18%)
Jun 05, 2018 34.17 34.93 34.17 34.74 14,574 +0.31(+0.90%)
Jun 04, 2018 35.38 35.49 33.67 34.43 33,428 -0.60(-1.70%)
Jun 01, 2018 35.00 35.10 34.75 35.03 22,456 +0.34(+0.97%)
May 31, 2018 34.18 34.76 34.18 34.69 20,380 +0.94(+2.79%)
May 30, 2018 33.94 34.15 33.65 33.75 27,495 +0.18(+0.54%)
May 29, 2018 33.54 34.11 33.44 33.56 17,257 -0.35(-1.05%)
May 25, 2018 33.92 33.92 33.92 0 +0.11(+0.34%)
May 24, 2018 33.85 33.91 33.65 33.81 14,814 +0.13(+0.37%)
May 23, 2018 33.50 34.01 33.50 33.68 13,429 +0.34(+1.01%)
May 22, 2018 33.50 33.65 33.26 33.34 7,637 +0.21(+0.64%)
May 21, 2018 34.00 34.04 33.05 33.13 79,542 -0.58(-1.72%)
May 18, 2018 33.59 33.75 33.54 33.71 7,083 +0.19(+0.55%)
May 17, 2018 33.36 33.63 33.33 33.52 10,703 -0.08(-0.23%)
May 16, 2018 33.09 33.60 33.09 33.60 8,424 +0.64(+1.95%)
May 15, 2018 32.98 33.00 32.54 32.96 7,069 +0.01(+0.02%)
May 14, 2018 32.59 33.00 32.56 32.95 8,302 +0.69(+2.14%)
May 11, 2018 31.79 32.34 31.64 32.26 9,493 +0.81(+2.58%)
May 10, 2018 32.06 32.33 31.44 31.45 15,034 -0.43(-1.35%)
May 09, 2018 31.13 32.20 31.11 31.88 8,303 +0.56(+1.79%)
May 08, 2018 31.75 31.75 31.23 31.32 25,162 -0.62(-1.94%)
May 07, 2018 31.36 32.15 31.36 31.94 13,288 +0.55(+1.75%)
May 04, 2018 31.25 31.54 31.20 31.39 17,628 +0.01(+0.05%)
May 03, 2018 31.90 31.90 31.09 31.38 5,260 -0.50(-1.58%)
May 02, 2018 31.01 32.22 31.01 31.88 7,412 +0.48(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.